Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.835 | 7.021 | 6.600 | 6.957 | 8,042 | +0.26(+3.83%) |
Jun 29, 2022 | 6.705 | 6.750 | 6.468 | 6.700 | 2,259 | -0.00(-0.07%) |
Jun 28, 2022 | 7.050 | 7.173 | 6.301 | 6.705 | 9,826 | -0.04(-0.67%) |
Jun 27, 2022 | 7.529 | 8.400 | 6.504 | 6.750 | 30,918 | -0.60(-8.16%) |
Jun 24, 2022 | 7.660 | 8.172 | 7.330 | 7.350 | 16,197 | -0.17(-2.27%) |
Jun 23, 2022 | 7.829 | 7.829 | 7.500 | 7.521 | 1,729 | -0.10(-1.30%) |
Jun 22, 2022 | 7.942 | 8.235 | 7.386 | 7.620 | 15,175 | -0.64(-7.70%) |
Jun 21, 2022 | 7.753 | 8.895 | 7.753 | 8.256 | 5,597 | +0.46(+5.85%) |
Jun 17, 2022 | 8.400 | 9.750 | 7.652 | 7.800 | 10,465 | -0.93(-10.67%) |
Jun 16, 2022 | 9.180 | 9.300 | 7.553 | 8.732 | 11,415 | -0.27(-2.98%) |
Jun 15, 2022 | 9.450 | 9.463 | 8.408 | 9.000 | 4,500 | -0.31(-3.35%) |
Jun 14, 2022 | 9.152 | 9.570 | 9.114 | 9.312 | 2,057 | +0.16(+1.75%) |
Jun 13, 2022 | 10.20 | 10.20 | 9.150 | 9.152 | 9,731 | -1.05(-10.28%) |
Jun 10, 2022 | 10.20 | 10.35 | 9.627 | 10.20 | 8,840 | -0.03(-0.32%) |
Jun 09, 2022 | 10.36 | 11.01 | 10.21 | 10.23 | 6,293 | -0.13(-1.22%) |
Jun 08, 2022 | 10.95 | 11.32 | 10.35 | 10.36 | 5,672 | -0.65(-5.87%) |
Jun 07, 2022 | 10.50 | 11.40 | 10.50 | 11.01 | 11,067 | +0.28(+2.59%) |
Jun 06, 2022 | 10.20 | 11.10 | 10.21 | 10.73 | 8,006 | +0.20(+1.88%) |
Jun 03, 2022 | 10.29 | 11.22 | 10.29 | 10.53 | 7,224 | +0.03(+0.29%) |
Jun 02, 2022 | 10.80 | 11.10 | 9.775 | 10.50 | 11,046 | +0.19(+1.86%) |
Jun 01, 2022 | 10.80 | 11.09 | 10.28 | 10.31 | 14,927 | -0.72(-6.53%) |
May 31, 2022 | 12.00 | 12.00 | 10.28 | 11.03 | 13,513 | -0.43(-3.73%) |
May 27, 2022 | 10.95 | 12.00 | 10.20 | 11.46 | 15,114 | +0.65(+6.04%) |
May 26, 2022 | 10.94 | 10.94 | 10.20 | 10.80 | 11,282 | +0.50(+4.85%) |
May 25, 2022 | 9.960 | 10.62 | 9.451 | 10.30 | 6,397 | +0.34(+3.45%) |
May 24, 2022 | 10.26 | 10.72 | 9.300 | 9.960 | 13,372 | -0.24(-2.35%) |
May 23, 2022 | 11.10 | 11.10 | 10.13 | 10.20 | 12,865 | -0.69(-6.34%) |
May 20, 2022 | 11.40 | 11.40 | 10.20 | 10.89 | 10,212 | +0.38(+3.66%) |
May 19, 2022 | 10.50 | 11.40 | 10.50 | 10.51 | 8,809 | -0.16(-1.55%) |
May 18, 2022 | 11.70 | 12.04 | 10.65 | 10.67 | 6,635 | -1.08(-9.20%) |
May 17, 2022 | 12.75 | 12.76 | 11.60 | 11.75 | 8,237 | -0.10(-0.82%) |
May 16, 2022 | 12.75 | 13.35 | 11.27 | 11.85 | 4,738 | -0.99(-7.73%) |
May 13, 2022 | 10.50 | 13.80 | 10.50 | 12.84 | 24,468 | +2.34(+22.33%) |
May 12, 2022 | 9.750 | 10.92 | 9.450 | 10.50 | 4,950 | +0.42(+4.12%) |
May 11, 2022 | 10.83 | 11.40 | 9.600 | 10.08 | 5,204 | -0.96(-8.68%) |
May 10, 2022 | 11.10 | 11.40 | 10.66 | 11.04 | 6,003 | +0.18(+1.66%) |
May 09, 2022 | 11.40 | 11.64 | 10.65 | 10.86 | 14,743 | -0.84(-7.17%) |
May 06, 2022 | 12.45 | 13.05 | 11.55 | 11.70 | 5,630 | -0.45(-3.70%) |
May 05, 2022 | 12.90 | 12.90 | 11.55 | 12.15 | 21,113 | -0.78(-6.03%) |
May 04, 2022 | 12.45 | 13.20 | 11.58 | 12.93 | 18,063 | +0.78(+6.42%) |
May 03, 2022 | 12.15 | 13.23 | 12.00 | 12.15 | 16,683 | -0.51(-4.02%) |
May 02, 2022 | 11.69 | 13.67 | 11.25 | 12.66 | 31,487 | +0.15(+1.19%) |
Apr 29, 2022 | 13.20 | 13.39 | 11.82 | 12.51 | 161,141 | -2.56(-17.01%) |
Apr 28, 2022 | 15.00 | 15.45 | 14.85 | 15.07 | 226,293 | +0.26(+1.73%) |
Apr 27, 2022 | 14.85 | 15.75 | 14.55 | 14.82 | 6,885 | +0.19(+1.31%) |
Apr 26, 2022 | 16.05 | 16.05 | 13.98 | 14.63 | 27,106 | -0.82(-5.33%) |
Apr 25, 2022 | 16.35 | 16.35 | 15.30 | 15.45 | 13,611 | -0.60(-3.74%) |
Apr 22, 2022 | 16.20 | 16.57 | 15.75 | 16.05 | 5,228 | -0.90(-5.31%) |
Apr 21, 2022 | 17.70 | 18.30 | 16.65 | 16.95 | 6,729 | -0.75(-4.24%) |
Apr 20, 2022 | 19.35 | 19.35 | 17.70 | 17.70 | 9,506 | -1.65(-8.53%) |
Apr 19, 2022 | 19.05 | 19.95 | 18.90 | 19.35 | 1,377 | +0.60(+3.20%) |
Apr 18, 2022 | 19.50 | 20.40 | 18.75 | 18.75 | 2,412 | -0.75(-3.85%) |
Apr 14, 2022 | 19.95 | 20.25 | 19.50 | 19.50 | 3,667 | -0.60(-2.99%) |
Apr 13, 2022 | 19.80 | 20.85 | 19.67 | 20.10 | 4,162 | +0.00(+0.00%) |
Apr 12, 2022 | 20.70 | 20.93 | 19.65 | 20.10 | 4,119 | -0.15(-0.74%) |
Apr 11, 2022 | 21.00 | 21.27 | 19.80 | 20.25 | 8,400 | -1.20(-5.59%) |
Apr 08, 2022 | 21.30 | 21.75 | 20.25 | 21.45 | 968 | +0.90(+4.38%) |
Apr 07, 2022 | 21.00 | 21.30 | 20.25 | 20.55 | 11,178 | -0.15(-0.72%) |
Apr 06, 2022 | 21.75 | 22.20 | 20.70 | 20.70 | 8,540 | -1.65(-7.38%) |
Apr 05, 2022 | 23.25 | 23.55 | 22.05 | 22.35 | 7,969 | -1.20(-5.10%) |
Apr 04, 2022 | 22.69 | 24.30 | 22.69 | 23.55 | 10,784 | +0.75(+3.29%) |
Apr 01, 2022 | 22.35 | 23.18 | 21.95 | 22.80 | 5,311 | +1.35(+6.29%) |
Mar 31, 2022 | 21.00 | 22.05 | 21.00 | 21.45 | 2,297 | +0.15(+0.70%) |
Mar 30, 2022 | 21.75 | 21.90 | 20.70 | 21.30 | 6,082 | +0.00(+0.00%) |
Mar 29, 2022 | 21.30 | 22.35 | 21.00 | 21.30 | 5,020 | +0.00(+0.00%) |
Mar 28, 2022 | 21.90 | 22.35 | 20.70 | 21.30 | 7,269 | +0.60(+2.90%) |
Mar 25, 2022 | 21.60 | 21.60 | 20.40 | 20.70 | 6,806 | +0.00(+0.00%) |
Mar 24, 2022 | 21.45 | 21.75 | 20.50 | 20.70 | 5,363 | -0.15(-0.72%) |
Mar 23, 2022 | 20.85 | 21.30 | 20.40 | 20.85 | 3,296 | +0.00(+0.00%) |
Mar 22, 2022 | 21.30 | 22.50 | 20.85 | 20.85 | 4,743 | -0.15(-0.71%) |
Mar 21, 2022 | 20.70 | 21.75 | 20.55 | 21.00 | 3,815 | +0.30(+1.45%) |
Mar 18, 2022 | 20.25 | 21.30 | 20.25 | 20.70 | 4,010 | +0.15(+0.73%) |
Mar 17, 2022 | 21.00 | 21.15 | 20.10 | 20.55 | 4,271 | +0.15(+0.74%) |
Mar 16, 2022 | 19.95 | 21.15 | 19.80 | 20.40 | 4,848 | +1.05(+5.43%) |
Mar 15, 2022 | 19.65 | 20.25 | 19.35 | 19.35 | 4,654 | -0.15(-0.77%) |
Mar 14, 2022 | 21.45 | 21.45 | 19.20 | 19.50 | 8,468 | -1.50(-7.14%) |
Mar 11, 2022 | 21.75 | 21.75 | 20.55 | 21.00 | 3,749 | -0.15(-0.71%) |
Mar 10, 2022 | 21.90 | 22.05 | 20.40 | 21.15 | 4,876 | -1.20(-5.37%) |
Mar 09, 2022 | 21.15 | 23.70 | 21.15 | 22.35 | 4,798 | +1.20(+5.67%) |
Mar 08, 2022 | 22.05 | 22.50 | 20.10 | 21.15 | 4,643 | -1.20(-5.37%) |
Mar 07, 2022 | 22.65 | 23.55 | 22.35 | 22.35 | 1,450 | -0.30(-1.32%) |
Mar 04, 2022 | 22.80 | 23.25 | 22.35 | 22.65 | 3,014 | -0.45(-1.95%) |
Mar 03, 2022 | 23.25 | 23.55 | 22.20 | 23.10 | 2,011 | -0.30(-1.28%) |
Mar 02, 2022 | 24.15 | 25.05 | 22.50 | 23.40 | 7,872 | -0.90(-3.70%) |
Mar 01, 2022 | 25.20 | 25.35 | 23.85 | 24.30 | 3,788 | -0.45(-1.82%) |
Feb 28, 2022 | 23.70 | 25.05 | 23.40 | 24.75 | 7,184 | +1.05(+4.43%) |
Feb 25, 2022 | 24.45 | 24.45 | 23.55 | 23.70 | 1,911 | -0.75(-3.07%) |
Feb 24, 2022 | 21.90 | 24.75 | 21.75 | 24.45 | 7,022 | +0.90(+3.82%) |
Feb 23, 2022 | 23.85 | 24.15 | 22.95 | 23.55 | 5,563 | -0.30(-1.26%) |
Feb 22, 2022 | 23.70 | 24.00 | 22.66 | 23.85 | 4,595 | -0.30(-1.24%) |
Feb 18, 2022 | 24.15 | 0 | +1.20(+5.23%) | |||
Feb 17, 2022 | 23.10 | 23.70 | 22.80 | 22.95 | 2,558 | -0.90(-3.77%) |
Feb 16, 2022 | 24.15 | 24.15 | 22.95 | 23.85 | 4,624 | +0.45(+1.92%) |
Feb 15, 2022 | 22.50 | 24.15 | 22.50 | 23.40 | 3,177 | +1.05(+4.70%) |
Feb 14, 2022 | 22.95 | 24.15 | 22.35 | 22.35 | 1,710 | -0.45(-1.97%) |
Feb 11, 2022 | 25.05 | 25.05 | 22.80 | 22.80 | 3,736 | -1.35(-5.59%) |
Feb 10, 2022 | 24.15 | 24.75 | 23.10 | 24.15 | 1,773 | -0.75(-3.01%) |
Feb 09, 2022 | 22.95 | 24.90 | 22.50 | 24.90 | 6,940 | +2.10(+9.21%) |
Feb 08, 2022 | 22.05 | 23.10 | 22.05 | 22.80 | 1,660 | +0.45(+2.01%) |
Feb 07, 2022 | 22.20 | 23.10 | 22.20 | 22.35 | 1,637 | -0.22(-1.00%) |
Feb 04, 2022 | 21.90 | 22.76 | 21.75 | 22.57 | 2,331 | +0.68(+3.08%) |
Feb 03, 2022 | 21.90 | 21.90 | 2,061 | -0.45(-2.01%) | ||
Feb 02, 2022 | 23.25 | 23.28 | 21.75 | 22.35 | 5,245 | -1.35(-5.70%) |
Feb 01, 2022 | 23.40 | 24.45 | 22.95 | 23.70 | 2,667 | +0.00(+0.00%) |
Jan 31, 2022 | 21.00 | 23.77 | 23.70 | 5,544 | +3.15(+15.33%) | |
Jan 28, 2022 | 21.45 | 21.60 | 20.25 | 20.55 | 6,151 | -0.75(-3.52%) |
Jan 27, 2022 | 22.35 | 23.25 | 21.15 | 21.30 | 3,252 | -0.90(-4.05%) |
Jan 26, 2022 | 22.95 | 23.55 | 21.90 | 22.20 | 10,435 | -0.90(-3.90%) |
Jan 25, 2022 | 22.65 | 23.40 | 22.35 | 23.10 | 4,154 | +0.30(+1.32%) |
Jan 24, 2022 | 22.20 | 23.10 | 21.15 | 22.80 | 10,333 | -0.45(-1.94%) |
Jan 21, 2022 | 22.35 | 24.00 | 22.05 | 23.25 | 16,326 | -0.15(-0.64%) |
Jan 20, 2022 | 23.55 | 24.30 | 23.40 | 23.40 | 9,998 | +0.00(+0.00%) |
Jan 19, 2022 | 24.90 | 25.49 | 23.25 | 23.40 | 30,619 | -2.55(-9.83%) |
Jan 18, 2022 | 27.00 | 32.10 | 24.75 | 25.95 | 308,814 | -1.05(-3.89%) |
Jan 14, 2022 | 27.00 | 0 | -0.75(-2.70%) | |||
Jan 13, 2022 | 27.15 | 29.85 | 26.25 | 27.75 | 11,845 | +0.30(+1.09%) |
Jan 12, 2022 | 27.75 | 28.35 | 26.40 | 27.45 | 4,521 | -0.30(-1.08%) |
Jan 11, 2022 | 26.85 | 28.35 | 26.25 | 27.75 | 5,862 | +0.45(+1.65%) |
Jan 10, 2022 | 24.60 | 28.20 | 24.15 | 27.30 | 18,310 | +3.30(+13.75%) |
Jan 07, 2022 | 23.55 | 24.73 | 22.95 | 24.00 | 7,484 | +0.00(+0.00%) |
Jan 06, 2022 | 23.55 | 25.05 | 22.65 | 24.00 | 4,481 | +0.30(+1.27%) |
Jan 05, 2022 | 25.80 | 25.80 | 23.70 | 23.70 | 4,404 | -2.25(-8.67%) |
Jan 04, 2022 | 27.15 | 27.15 | 24.45 | 25.95 | 13,227 | -0.90(-3.35%) |
Jan 03, 2022 | 25.95 | 27.45 | 25.68 | 26.85 | 6,373 | +1.35(+5.29%) |
Dec 31, 2021 | 25.80 | 26.70 | 25.35 | 25.50 | 5,762 | -0.75(-2.86%) |
Dec 30, 2021 | 25.95 | 27.15 | 25.95 | 26.25 | 8,385 | +0.45(+1.74%) |
Dec 29, 2021 | 27.60 | 28.20 | 25.80 | 25.80 | 26,216 | -3.60(-12.24%) |
Dec 28, 2021 | 29.10 | 30.00 | 28.80 | 29.40 | 14,259 | -0.15(-0.51%) |
Dec 27, 2021 | 32.40 | 32.85 | 29.10 | 29.55 | 21,863 | -2.85(-8.80%) |
Dec 23, 2021 | 30.00 | 33.15 | 28.50 | 32.40 | 64,931 | +2.25(+7.46%) |
Dec 22, 2021 | 29.40 | 32.10 | 26.70 | 30.15 | 66,908 | +0.60(+2.03%) |
Dec 21, 2021 | 26.70 | 30.00 | 24.75 | 29.55 | 80,846 | +3.68(+14.20%) |
Dec 20, 2021 | 23.25 | 29.10 | 23.10 | 25.88 | 169,265 | +4.27(+19.79%) |
Dec 17, 2021 | 19.80 | 22.65 | 19.80 | 21.60 | 30,305 | +1.50(+7.46%) |
Dec 16, 2021 | 19.50 | 20.85 | 19.35 | 20.10 | 14,723 | +0.75(+3.88%) |
Dec 15, 2021 | 19.05 | 19.95 | 18.60 | 19.35 | 21,689 | +0.60(+3.20%) |
Dec 14, 2021 | 19.80 | 19.80 | 17.85 | 18.75 | 30,333 | -0.60(-3.10%) |
Dec 13, 2021 | 21.00 | 21.60 | 19.35 | 19.35 | 22,063 | -1.05(-5.15%) |
Dec 10, 2021 | 20.55 | 20.85 | 19.95 | 20.40 | 3,483 | +0.15(+0.74%) |
Dec 09, 2021 | 21.45 | 22.50 | 20.25 | 20.25 | 13,200 | -1.05(-4.93%) |
Dec 08, 2021 | 20.10 | 22.20 | 19.80 | 21.30 | 13,923 | +1.80(+9.23%) |
Dec 07, 2021 | 18.75 | 20.10 | 18.75 | 19.50 | 16,800 | +1.05(+5.69%) |
Dec 06, 2021 | 18.30 | 18.45 | 17.55 | 18.45 | 11,578 | +0.30(+1.65%) |
Dec 03, 2021 | 20.25 | 20.40 | 17.85 | 18.15 | 13,997 | -1.20(-6.20%) |
Dec 02, 2021 | 18.30 | 19.95 | 17.93 | 19.35 | 22,843 | +1.50(+8.40%) |
Dec 01, 2021 | 20.10 | 20.10 | 17.85 | 17.85 | 13,194 | -1.35(-7.03%) |
Nov 30, 2021 | 20.25 | 21.15 | 18.75 | 19.20 | 17,027 | -1.05(-5.19%) |
Nov 29, 2021 | 20.55 | 20.85 | 20.25 | 20.25 | 6,746 | -0.30(-1.46%) |
Nov 26, 2021 | 21.00 | 21.00 | 20.25 | 20.55 | 4,017 | -0.45(-2.14%) |
Nov 24, 2021 | 20.70 | 21.45 | 20.55 | 21.00 | 6,219 | +0.15(+0.72%) |
Nov 23, 2021 | 20.70 | 21.60 | 20.40 | 20.85 | 7,298 | +0.15(+0.72%) |
Nov 22, 2021 | 21.45 | 21.45 | 19.95 | 20.70 | 16,681 | -0.90(-4.17%) |
Nov 19, 2021 | 22.05 | 22.35 | 21.45 | 21.60 | 42,143 | -0.30(-1.37%) |
Nov 18, 2021 | 24.15 | 22.35 | 21.60 | 21.90 | 25,971 | -2.40(-9.88%) |
Nov 17, 2021 | 25.20 | 25.35 | 22.65 | 24.30 | 39,876 | -0.75(-2.99%) |
Nov 16, 2021 | 25.20 | 25.35 | 24.30 | 25.05 | 19,039 | +0.15(+0.60%) |
Nov 15, 2021 | 26.40 | 26.40 | 24.75 | 24.90 | 19,284 | -1.20(-4.60%) |
Nov 12, 2021 | 27.00 | 27.00 | 25.20 | 26.10 | 55,073 | -2.55(-8.90%) |
Nov 11, 2021 | 27.90 | 28.80 | 27.60 | 28.65 | 9,403 | +1.05(+3.80%) |
Nov 10, 2021 | 28.50 | 27.60 | 10,652 | -1.05(-3.66%) | ||
Nov 09, 2021 | 29.55 | 29.70 | 28.50 | 28.65 | 5,656 | -0.60(-2.05%) |
Nov 08, 2021 | 28.65 | 29.70 | 28.35 | 29.25 | 15,300 | +0.60(+2.09%) |
Nov 05, 2021 | 28.35 | 28.95 | 27.90 | 28.65 | 7,164 | +0.60(+2.14%) |
Nov 04, 2021 | 28.20 | 28.98 | 27.60 | 28.05 | 9,376 | -0.45(-1.58%) |
Nov 03, 2021 | 28.65 | 29.25 | 28.05 | 28.50 | 6,470 | +0.15(+0.53%) |
Nov 02, 2021 | 28.50 | 29.10 | 27.90 | 28.35 | 6,094 | +0.00(+0.00%) |
Nov 01, 2021 | 28.80 | 28.50 | 28.35 | 28.35 | 13,227 | -0.15(-0.53%) |
Oct 29, 2021 | 28.05 | 28.95 | 27.75 | 28.50 | 4,850 | +0.30(+1.06%) |
Oct 28, 2021 | 27.75 | 28.97 | 27.75 | 28.20 | 5,636 | +0.45(+1.62%) |
Oct 27, 2021 | 28.65 | 28.80 | 27.75 | 27.75 | 7,180 | -1.05(-3.65%) |
Oct 26, 2021 | 28.95 | 28.80 | 7,467 | +0.45(+1.59%) | ||
Oct 25, 2021 | 27.90 | 29.40 | 27.90 | 28.35 | 11,175 | +0.75(+2.72%) |
Oct 22, 2021 | 29.10 | 29.10 | 27.37 | 27.60 | 19,169 | -1.05(-3.66%) |
Oct 21, 2021 | 29.70 | 30.00 | 28.65 | 28.65 | 11,569 | -1.05(-3.54%) |
Oct 20, 2021 | 30.60 | 30.75 | 29.40 | 29.70 | 9,440 | -1.20(-3.88%) |
Oct 19, 2021 | 30.45 | 31.35 | 29.40 | 30.90 | 35,973 | +0.90(+3.00%) |
Oct 18, 2021 | 31.05 | 35.70 | 29.55 | 30.00 | 108,051 | +0.75(+2.56%) |
Oct 15, 2021 | 30.00 | 30.45 | 29.25 | 29.25 | 11,127 | -0.15(-0.51%) |
Oct 14, 2021 | 30.30 | 30.75 | 29.40 | 29.40 | 8,601 | -0.60(-2.00%) |
Oct 13, 2021 | 31.05 | 31.58 | 30.00 | 30.00 | 7,178 | -0.90(-2.91%) |
Oct 12, 2021 | 31.65 | 32.37 | 30.90 | 30.90 | 8,564 | -0.75(-2.37%) |
Oct 11, 2021 | 34.20 | 34.20 | 31.50 | 31.65 | 9,506 | -2.62(-7.66%) |
Oct 08, 2021 | 34.35 | 34.35 | 33.15 | 34.27 | 2,889 | -0.08(-0.22%) |
Oct 07, 2021 | 35.25 | 36.45 | 34.20 | 34.35 | 6,268 | -0.90(-2.55%) |
Oct 06, 2021 | 34.20 | 35.40 | 33.75 | 35.25 | 7,171 | +0.30(+0.86%) |
Oct 05, 2021 | 36.15 | 36.90 | 33.90 | 34.95 | 6,896 | -1.05(-2.92%) |
Oct 04, 2021 | 35.85 | 37.05 | 33.90 | 36.00 | 7,323 | -0.30(-0.83%) |
Oct 01, 2021 | 37.95 | 38.25 | 36.00 | 36.30 | 5,777 | -1.35(-3.59%) |
Sep 30, 2021 | 37.65 | 38.70 | 37.05 | 37.65 | 9,193 | -1.35(-3.46%) |
Sep 29, 2021 | 37.05 | 39.15 | 36.15 | 39.00 | 6,985 | +1.95(+5.26%) |
Sep 28, 2021 | 39.15 | 39.15 | 36.30 | 37.05 | 11,694 | -2.55(-6.44%) |
Sep 27, 2021 | 39.60 | 40.50 | 39.00 | 39.60 | 9,186 | +0.30(+0.76%) |
Sep 24, 2021 | 37.35 | 39.75 | 36.48 | 39.30 | 10,833 | +1.20(+3.15%) |
Sep 23, 2021 | 36.90 | 39.00 | 36.45 | 38.10 | 15,165 | +1.50(+4.10%) |
Sep 22, 2021 | 34.95 | 36.90 | 34.65 | 36.60 | 11,160 | +1.80(+5.17%) |
Sep 21, 2021 | 33.00 | 35.55 | 32.40 | 34.80 | 12,958 | +1.95(+5.94%) |
Sep 20, 2021 | 33.60 | 33.75 | 32.55 | 32.85 | 3,855 | -1.50(-4.37%) |
Sep 17, 2021 | 34.50 | 36.00 | 33.86 | 34.35 | 15,052 | +0.15(+0.44%) |
Sep 16, 2021 | 33.00 | 34.91 | 32.85 | 34.20 | 10,173 | +0.90(+2.70%) |
Sep 15, 2021 | 31.65 | 33.45 | 30.60 | 33.30 | 10,282 | +1.65(+5.21%) |
Sep 14, 2021 | 33.15 | 33.15 | 31.65 | 31.65 | 5,214 | -1.20(-3.65%) |
Sep 13, 2021 | 33.90 | 33.90 | 32.25 | 32.85 | 5,560 | -0.45(-1.35%) |
Sep 10, 2021 | 34.05 | 34.35 | 33.00 | 33.30 | 4,367 | -0.15(-0.45%) |
Sep 09, 2021 | 33.30 | 34.20 | 32.85 | 33.45 | 16,321 | +0.00(+0.00%) |
Sep 08, 2021 | 34.95 | 35.25 | 32.10 | 33.45 | 15,524 | -1.05(-3.04%) |
Sep 07, 2021 | 35.70 | 37.05 | 34.05 | 34.50 | 18,739 | -0.75(-2.13%) |
Sep 03, 2021 | 35.70 | 35.85 | 34.65 | 35.25 | 18,106 | -0.15(-0.42%) |
Sep 02, 2021 | 34.20 | 36.15 | 34.18 | 35.40 | 32,148 | +1.35(+3.96%) |
Sep 01, 2021 | 34.50 | 34.80 | 33.45 | 34.05 | 10,076 | -0.15(-0.44%) |
Aug 31, 2021 | 32.70 | 35.25 | 32.70 | 34.20 | 18,686 | +0.90(+2.70%) |
Aug 30, 2021 | 33.00 | 34.95 | 32.70 | 33.30 | 34,776 | +0.00(+0.00%) |
Aug 27, 2021 | 31.65 | 34.65 | 31.54 | 33.30 | 24,563 | +2.10(+6.73%) |
Aug 26, 2021 | 32.25 | 32.85 | 31.05 | 31.20 | 6,509 | -0.90(-2.80%) |
Aug 25, 2021 | 31.80 | 32.70 | 31.05 | 32.10 | 8,640 | +0.75(+2.39%) |
Aug 24, 2021 | 30.45 | 31.95 | 30.00 | 31.35 | 12,787 | +1.35(+4.50%) |
Aug 23, 2021 | 28.50 | 30.60 | 28.20 | 30.00 | 21,088 | +1.95(+6.95%) |
Aug 20, 2021 | 27.00 | 28.50 | 27.00 | 28.05 | 14,327 | +1.20(+4.47%) |
Aug 19, 2021 | 28.50 | 28.95 | 26.55 | 26.85 | 28,445 | -1.80(-6.28%) |
Aug 18, 2021 | 29.25 | 29.70 | 28.20 | 28.65 | 21,914 | +0.00(+0.00%) |
Aug 17, 2021 | 29.55 | 29.70 | 28.12 | 28.65 | 71,744 | -1.35(-4.50%) |
Aug 16, 2021 | 30.60 | 30.60 | 28.50 | 30.00 | 36,625 | -0.60(-1.96%) |
Aug 13, 2021 | 35.40 | 37.50 | 30.00 | 30.60 | 383,538 | -0.75(-2.39%) |
Aug 12, 2021 | 30.75 | 31.80 | 29.85 | 31.35 | 8,957 | +0.75(+2.45%) |
Aug 11, 2021 | 31.20 | 31.20 | 29.70 | 30.60 | 9,624 | -0.60(-1.92%) |
Aug 10, 2021 | 31.95 | 33.55 | 30.45 | 31.20 | 21,054 | -0.75(-2.35%) |
Aug 09, 2021 | 31.20 | 33.75 | 31.20 | 31.95 | 13,243 | +0.45(+1.43%) |
Aug 06, 2021 | 32.40 | 32.61 | 30.90 | 31.50 | 15,105 | -0.90(-2.78%) |
Aug 05, 2021 | 33.15 | 33.81 | 32.40 | 32.40 | 5,504 | -0.90(-2.70%) |
Aug 04, 2021 | 31.65 | 34.05 | 31.65 | 33.30 | 5,977 | +1.50(+4.72%) |
Aug 03, 2021 | 34.35 | 34.50 | 31.50 | 31.80 | 28,147 | -3.00(-8.62%) |
Aug 02, 2021 | 34.65 | 35.10 | 33.90 | 34.80 | 9,252 | +0.15(+0.43%) |
Jul 30, 2021 | 35.40 | 36.45 | 34.65 | 34.65 | 4,022 | -0.90(-2.53%) |
Jul 29, 2021 | 35.70 | 36.30 | 34.83 | 35.55 | 6,954 | +0.30(+0.85%) |
Jul 28, 2021 | 34.80 | 36.75 | 34.73 | 35.25 | 17,253 | +0.90(+2.62%) |
Jul 27, 2021 | 33.90 | 35.25 | 33.30 | 34.35 | 11,145 | +0.15(+0.44%) |
Jul 26, 2021 | 36.60 | 37.05 | 33.90 | 34.20 | 28,181 | -2.85(-7.69%) |
Jul 23, 2021 | 36.15 | 37.20 | 35.25 | 37.05 | 5,404 | -0.30(-0.80%) |
Jul 22, 2021 | 39.45 | 39.93 | 36.90 | 37.35 | 7,284 | -1.80(-4.60%) |
Jul 21, 2021 | 38.10 | 39.75 | 37.50 | 39.15 | 5,769 | +0.75(+1.95%) |
Jul 20, 2021 | 35.70 | 38.40 | 35.55 | 38.40 | 14,693 | +2.70(+7.56%) |
Jul 19, 2021 | 35.70 | 37.35 | 33.60 | 35.70 | 20,293 | -1.05(-2.86%) |
Jul 16, 2021 | 39.45 | 39.60 | 36.75 | 36.75 | 15,350 | -2.85(-7.20%) |
Jul 15, 2021 | 39.90 | 43.50 | 38.85 | 39.60 | 60,849 | -1.35(-3.30%) |
Jul 14, 2021 | 44.85 | 46.20 | 39.45 | 40.95 | 34,602 | -3.90(-8.70%) |
Jul 13, 2021 | 48.00 | 48.75 | 44.55 | 44.85 | 17,734 | -3.00(-6.27%) |
Jul 12, 2021 | 47.40 | 50.55 | 46.65 | 47.85 | 32,429 | +1.20(+2.57%) |
Jul 09, 2021 | 48.60 | 50.25 | 46.05 | 46.65 | 33,923 | -2.40(-4.89%) |
Jul 08, 2021 | 42.90 | 49.50 | 42.30 | 49.05 | 61,523 | +4.20(+9.36%) |
Jul 07, 2021 | 46.20 | 46.80 | 44.25 | 44.85 | 19,549 | -1.80(-3.86%) |
Jul 06, 2021 | 47.70 | 47.85 | 45.90 | 46.65 | 16,208 | -0.45(-0.96%) |
Jul 02, 2021 | 48.00 | 48.45 | 46.20 | 47.10 | 17,249 | -0.90(-1.87%) |